Ganfeng Lithium Group Company Ltd (PK) (GNENY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.61290322581 | 3.1 | 3.14 | 3.02 | 1036 | 3.07050193 | DR |
| 4 | 0.39 | 14.6616541353 | 2.66 | 3.52 | 2.48 | 3890 | 3.00829583 | DR |
| 12 | 1.05 | 52.5 | 2 | 3.52 | 1.9 | 3793 | 2.77672199 | DR |
| 26 | 0.29 | 10.5072463768 | 2.76 | 3.52 | 1.878 | 4277 | 2.48683225 | DR |
| 52 | 0.05 | 1.66666666667 | 3 | 3.8 | 1.878 | 3324 | 2.73796503 | DR |
| 156 | -69.54 | -95.7983193277 | 72.59 | 72.59 | 1.878 | 2343 | 5.75505338 | DR |
| 260 | -50.45 | -94.2990654206 | 53.5 | 86.7 | 1.878 | 2181 | 7.19808804 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 300 |
| 1732919340 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1732746540 | 3.05 | -0.09 | -2.87 | 3.02 | 3.05 | 3.02 | 2100 |
| 1732660140 | 3.14 | 0.11 | 3.63 | 3.1 | 3.14 | 3.1 | 708 |
| 1732573560 | 3.0299999 | -0.08 | -2.42 | 3.29 | 3.29 | 3.0299999 | 462 |
| 1732314000 | 3.105 | 0.1 | 3.16 | 3.27 | 3.27 | 3.077 | 2010 |
| 1732227900 | 3.0099999 | -0.51 | -14.49 | 3.45 | 3.45 | 3.0099999 | 520 |
| 1732141740 | 3.52 | 0.32 | 10.00 | 3.52 | 3.52 | 3.52 | 1050 |
| 1732054800 | 3.2 | 0.05 | 1.59 | 3.2 | 3.2 | 3.2 | 379 |
| 1731968640 | 3.15 | -0.05 | -1.56 | 2.48 | 3.15 | 2.48 | 1446 |
| 1731709560 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1731623160 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1731536760 | 3.2 | 0.4 | 14.29 | 3.2 | 3.2 | 3.2 | 150 |
| 1731450480 | 2.8 | -0.09 | -3.11 | 2.8 | 2.8 | 2.8 | 140 |
| 1731363600 | 2.89 | -0.11 | -3.67 | 2.976 | 3.0259999 | 2.89 | 1013 |
| 1731104940 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1731018540 | 3 | 0.2 | 7.14 | 2.85 | 3 | 2.85 | 44201 |
| 1730931600 | 2.8 | -0.08 | -2.78 | 2.81 | 2.81 | 2.8 | 2882 |
| 1730845680 | 2.88 | 0.4 | 16.13 | 2.66 | 2.88 | 2.66 | 984 |
| 1730755380 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1730496180 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1730409780 | 2.48 | -0.31 | -11.11 | 2.48 | 2.48 | 2.48 | 616 |
| 1730323500 | 2.79 | 0.02 | 0.72 | 2.79 | 2.79 | 2.79 | 800 |
| 1730237280 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1730150880 | 2.77 | 0.21 | 8.20 | 3 | 3 | 2.6945 | 3863 |
| 1729891560 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1729805160 | 2.56 | 0.02 | 0.99 | 2.56 | 2.56 | 2.56 | 5000 |
| 1729718400 | 2.535 | 0 | 0.00 | 2.535 | 2.535 | 2.535 | 0 |
| 1729632000 | 2.535 | 0 | 0.00 | 2.535 | 2.535 | 2.535 | 0 |
| 1729545600 | 2.535 | 0.04 | 1.40 | 2.535 | 2.535 | 2.535 | 400 |
| 1729286880 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1729200480 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1729114080 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1729027680 | 2.5 | -0.2 | -7.41 | 2.55 | 2.68 | 2.5 | 1001 |
| 1728941100 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1728681900 | 2.7 | -0.14 | -4.93 | 2.7 | 2.7 | 2.7 | 100 |
| 1728595560 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 2408 |
| 1728508800 | 2.84 | 0.12 | 4.41 | 2.84 | 2.84 | 2.84 | 100 |
| 1728422760 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1728336360 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1728077160 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1727990760 | 2.72 | -0.49 | -15.26 | 2.835 | 2.835 | 2.72 | 4578 |
| 1727904000 | 3.21 | 0.51 | 18.89 | 3.07 | 3.21 | 3.05 | 21282 |
| 1727818140 | 2.7 | -0.1 | -3.57 | 2.72 | 2.72 | 2.5 | 10235 |
| 1727731380 | 2.8 | 0.03 | 1.08 | 2.8 | 2.85 | 2.77 | 3489 |
| 1727472000 | 2.77 | 0.44 | 18.88 | 2.65 | 2.77 | 2.65 | 7351 |
| 1727386200 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 1 |
| 1727299200 | 2.33 | -0.15 | -6.05 | 2.5299999 | 2.5299999 | 2.33 | 1000 |
| 1727212800 | 2.48 | 0.34 | 15.89 | 2.08 | 2.48 | 2.08 | 4200 |
| 1727126940 | 2.14 | 0.01 | 0.47 | 2.14 | 2.14 | 2.14 | 218 |
| 1726867200 | 2.13 | -0.01 | -0.47 | 2.125 | 2.13 | 2.11 | 9088 |
| 1726781220 | 2.14 | 0.19 | 9.74 | 2 | 2.18 | 2 | 5337 |
| 1726694640 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1726608240 | 1.95 | -0.08 | -3.94 | 2.05 | 2.05 | 1.95 | 300 |
| 1726521720 | 2.0299999 | 0.04 | 2.01 | 1.9 | 2.0299999 | 1.9 | 300 |
| 1726262940 | 1.99 | -0.05 | -2.45 | 1.99 | 1.99 | 1.99 | 100 |
| 1726176540 | 2.04 | 0.01 | 0.49 | 2.19 | 2.19 | 2.04 | 11401 |
| 1726089900 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1726003500 | 2.0299999 | 0.03 | 1.50 | 2 | 2.0299999 | 2 | 210 |
| 1725917160 | 2 | -0.09 | -4.31 | 2 | 2 | 2 | 30091 |
| 1725658020 | 2.09 | 0.08 | 3.98 | 2.095 | 2.095 | 1.92 | 33002 |
| 1725571440 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1725485040 | 2.0099999 | -0.05 | -2.43 | 2.2 | 2.2 | 2.0099999 | 1272 |
| 1725398880 | 2.06 | -0.16 | -7.00 | 2.12 | 2.12 | 2.06 | 1152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
